Samchem Holdings Bhd Recent Share Price (KLSE:5147)

1 Followers KLSE:5147 - Samchem Holdings Bhd Samchem Holdings Bhd
Sector: Materials, Industry: Commodity Chemicals

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
22 Feb 2022	MYR	0.98	0.98	0.96	0.965	0.965	-0.015 (-1.53%)	2,378,100
21 Feb 2022	MYR	0.975	0.99	0.965	0.98	0.98	+0.015 (+1.55%)	3,809,400
18 Feb 2022	MYR	0.945	0.975	0.94	0.965	0.965	+0.02 (+2.12%)	2,556,300
17 Feb 2022	MYR	0.945	0.965	0.945	0.945	0.945	0.0 (0.0%)	3,395,100
16 Feb 2022	MYR	0.92	0.945	0.92	0.945	0.945	+0.03 (+3.28%)	3,155,000
15 Feb 2022	MYR	0.955	0.97	0.91	0.915	0.915	-0.045 (-4.69%)	3,173,700
14 Feb 2022	MYR	0.99	0.99	0.96	0.96	0.96	-0.025 (-2.54%)	2,286,600
11 Feb 2022	MYR	0.96	0.995	0.955	0.985	0.985	+0.02 (+2.07%)	3,825,600
10 Feb 2022	MYR	0.965	0.975	0.955	0.965	0.965	0.0 (0.0%)	1,337,500
9 Feb 2022	MYR	0.98	0.985	0.955	0.965	0.965	-0.015 (-1.53%)	2,035,600
8 Feb 2022	MYR	0.965	0.985	0.965	0.98	0.98	+0.015 (+1.55%)	3,200,200
7 Feb 2022	MYR	0.97	0.97	0.95	0.965	0.965	0.0 (0.0%)	1,554,300
4 Feb 2022	MYR	0.935	0.98	0.92	0.965	0.965	+0.03 (+3.21%)	7,079,400
3 Feb 2022	MYR	0.925	0.935	0.925	0.935	0.935	+0.01 (+1.08%)	1,364,300
31 Jan 2022	MYR	0.93	0.935	0.92	0.925	0.925	+0.005 (+0.54%)	1,062,100
28 Jan 2022	MYR	0.91	0.935	0.9	0.92	0.92	+0.02 (+2.22%)	7,576,400
27 Jan 2022	MYR	0.875	0.905	0.855	0.9	0.9	+0.025 (+2.86%)	2,723,600
26 Jan 2022	MYR	0.84	0.88	0.84	0.875	0.875	+0.035 (+4.17%)	544,700
25 Jan 2022	MYR	0.855	0.855	0.835	0.84	0.84	-0.01 (-1.18%)	899,500
24 Jan 2022	MYR	0.865	0.865	0.85	0.85	0.85	-0.015 (-1.73%)	215,900
21 Jan 2022	MYR	0.87	0.87	0.84	0.865	0.865	0.0 (0.0%)	944,900
20 Jan 2022	MYR	0.82	0.865	0.82	0.865	0.865	+0.035 (+4.22%)	963,700
19 Jan 2022	MYR	0.855	0.86	0.815	0.83	0.83	-0.03 (-3.49%)	1,293,100
17 Jan 2022	MYR	0.855	0.875	0.845	0.86	0.86	+0.005 (+0.58%)	475,500
14 Jan 2022	MYR	0.87	0.87	0.835	0.855	0.855	-0.025 (-2.84%)	1,814,200
13 Jan 2022	MYR	0.895	0.9	0.87	0.88	0.88	-0.015 (-1.68%)	1,384,500
12 Jan 2022	MYR	0.885	0.905	0.885	0.895	0.895	+0.015 (+1.70%)	736,900
11 Jan 2022	MYR	0.9	0.905	0.88	0.88	0.88	-0.025 (-2.76%)	1,533,900
10 Jan 2022	MYR	0.925	0.925	0.9	0.905	0.905	-0.02 (-2.16%)	1,587,400
7 Jan 2022	MYR	0.92	0.93	0.92	0.925	0.925	+0.005 (+0.54%)	926,600